TOPIX Nonferrous Metals (INFRO.T)

INFRO.T
🏛️ Japan →
2,739.17
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1,125.11 1,130.77 1,116.51 1,124.13 0.0M
2023-12-28 1,114.66 1,128.80 1,114.48 1,127.74 0.0M
2023-12-27 1,114.52 1,122.76 1,112.64 1,119.42 0.0M
2023-12-26 1,110.00 1,111.46 1,102.81 1,107.01 0.0M
2023-12-25 1,121.37 1,123.38 1,107.44 1,107.52 0.0M
2023-12-22 1,111.34 1,118.14 1,109.03 1,111.91 0.0M
2023-12-21 1,113.50 1,119.01 1,107.30 1,109.33 0.0M
2023-12-20 1,121.84 1,130.22 1,121.47 1,122.62 0.0M
2023-12-19 1,098.34 1,112.78 1,092.64 1,111.03 0.0M
2023-12-18 1,104.67 1,106.70 1,097.00 1,104.92 0.0M
2023-12-15 1,093.59 1,114.24 1,092.90 1,110.73 0.0M
2023-12-14 1,100.39 1,106.03 1,077.52 1,081.84 0.0M
2023-12-13 1,116.36 1,117.67 1,103.93 1,107.77 0.0M
2023-12-12 1,119.17 1,121.77 1,111.99 1,112.85 0.0M
2023-12-11 1,110.90 1,119.21 1,104.54 1,108.55 0.0M
2023-12-08 1,108.95 1,108.95 1,086.63 1,093.25 0.0M
2023-12-07 1,130.32 1,133.48 1,116.13 1,120.40 0.0M
2023-12-06 1,125.20 1,144.47 1,124.38 1,141.59 0.0M
2023-12-05 1,136.05 1,138.57 1,126.95 1,127.45 0.0M
2023-12-04 1,141.83 1,149.53 1,132.68 1,139.35 0.0M
2023-12-01 1,148.62 1,149.92 1,140.43 1,145.98 0.0M
2023-11-30 1,135.95 1,141.29 1,130.83 1,141.29 0.0M
2023-11-29 1,144.15 1,149.73 1,139.10 1,140.64 0.0M
2023-11-28 1,150.81 1,152.32 1,140.17 1,144.78 0.0M
2023-11-27 1,164.74 1,164.79 1,146.05 1,149.08 0.0M
2023-11-24 1,164.25 1,173.03 1,163.30 1,165.13 0.0M
2023-11-22 1,138.24 1,158.96 1,138.24 1,154.63 0.0M
2023-11-21 1,136.70 1,145.08 1,133.90 1,140.47 0.0M
2023-11-20 1,161.71 1,163.74 1,139.20 1,139.20 0.0M
2023-11-17 1,146.81 1,161.77 1,146.81 1,161.68 0.0M
2023-11-16 1,155.09 1,158.51 1,142.67 1,152.31 0.0M
2023-11-15 1,146.24 1,156.13 1,141.08 1,153.50 0.0M
2023-11-14 1,125.77 1,140.42 1,124.14 1,135.49 0.0M
2023-11-13 1,110.86 1,116.07 1,106.51 1,113.54 0.0M
2023-11-10 1,093.98 1,104.98 1,086.47 1,103.70 0.0M
2023-11-09 1,091.56 1,098.68 1,081.29 1,096.27 0.0M
2023-11-08 1,128.60 1,134.98 1,093.38 1,099.50 0.0M
2023-11-07 1,129.82 1,135.59 1,127.04 1,132.80 0.0M
2023-11-06 1,094.44 1,133.99 1,093.42 1,131.34 0.0M
2023-11-02 1,092.13 1,092.13 1,071.27 1,076.01 0.0M
2023-11-01 1,072.98 1,082.08 1,072.98 1,080.52 0.0M
2023-10-31 1,050.16 1,060.95 1,042.33 1,059.75 0.0M
2023-10-30 1,057.86 1,058.15 1,040.97 1,048.58 0.0M
2023-10-27 1,049.25 1,064.91 1,049.25 1,064.49 0.0M
2023-10-26 1,038.57 1,046.25 1,031.75 1,035.88 0.0M
2023-10-25 1,054.91 1,058.94 1,045.54 1,047.01 0.0M
2023-10-24 1,039.58 1,047.62 1,020.45 1,045.93 0.0M
2023-10-23 1,046.82 1,051.17 1,040.12 1,041.88 0.0M
2023-10-20 1,052.66 1,058.83 1,048.59 1,053.14 0.0M
2023-10-19 1,062.28 1,065.93 1,056.79 1,058.27 0.0M
2023-10-18 1,090.80 1,091.16 1,073.98 1,078.45 0.0M
2023-10-17 1,093.44 1,099.14 1,079.47 1,083.87 0.0M
2023-10-16 1,089.28 1,101.69 1,083.23 1,086.20 0.0M
2023-10-13 1,093.98 1,100.98 1,088.48 1,091.33 0.0M
2023-10-12 1,090.57 1,105.86 1,090.57 1,105.33 0.0M
2023-10-11 1,089.49 1,097.24 1,086.10 1,086.96 0.0M
2023-10-10 1,077.44 1,093.65 1,077.44 1,089.45 0.0M
2023-10-06 1,057.87 1,067.52 1,052.60 1,059.93 0.0M
2023-10-05 1,044.45 1,059.14 1,037.98 1,057.77 0.0M
2023-10-04 1,062.83 1,062.83 1,038.27 1,042.36 0.0M
2023-10-03 1,108.90 1,108.90 1,076.73 1,077.94 0.0M
2023-10-02 1,129.30 1,142.06 1,118.41 1,118.41 0.0M
2023-09-29 1,145.24 1,145.24 1,115.64 1,121.51 0.0M
2023-09-28 1,147.85 1,161.53 1,137.25 1,139.64 0.0M
2023-09-27 1,153.67 1,160.27 1,144.77 1,160.27 0.0M
2023-09-26 1,172.71 1,172.71 1,160.44 1,160.44 0.0M
2023-09-25 1,173.51 1,173.80 1,162.78 1,168.63 0.0M
2023-09-22 1,167.13 1,172.34 1,154.34 1,165.39 0.0M
2023-09-21 1,185.90 1,198.24 1,176.41 1,179.86 0.0M
2023-09-20 1,194.31 1,194.52 1,180.44 1,180.85 0.0M
2023-09-19 1,170.51 1,191.62 1,169.19 1,190.56 0.0M
2023-09-15 1,172.82 1,181.86 1,168.02 1,172.65 0.0M
2023-09-14 1,155.83 1,164.92 1,152.45 1,161.91 0.0M
2023-09-13 1,137.60 1,151.05 1,135.80 1,148.57 0.0M
2023-09-12 1,133.94 1,139.72 1,129.71 1,137.12 0.0M
2023-09-11 1,132.94 1,134.29 1,119.86 1,123.42 0.0M
2023-09-08 1,141.61 1,144.27 1,125.52 1,126.31 0.0M
2023-09-07 1,164.29 1,168.08 1,151.58 1,151.67 0.0M
2023-09-06 1,157.46 1,170.56 1,156.86 1,168.29 0.0M
2023-09-05 1,155.86 1,157.38 1,143.93 1,157.38 0.0M
2023-09-04 1,146.82 1,157.17 1,143.34 1,157.17 0.0M
2023-09-01 1,127.96 1,142.66 1,127.96 1,139.32 0.0M
2023-08-31 1,125.77 1,133.57 1,123.38 1,130.51 0.0M
2023-08-30 1,129.34 1,132.51 1,124.79 1,127.28 0.0M
2023-08-29 1,124.75 1,130.50 1,120.60 1,124.29 0.0M
2023-08-28 1,113.82 1,122.54 1,113.04 1,119.89 0.0M
2023-08-25 1,105.06 1,108.48 1,103.91 1,107.93 0.0M
2023-08-24 1,112.74 1,122.45 1,108.46 1,118.84 0.0M
2023-08-23 1,092.56 1,113.58 1,091.13 1,113.23 0.0M
2023-08-22 1,086.45 1,095.58 1,085.86 1,095.58 0.0M
2023-08-21 1,085.97 1,090.09 1,081.39 1,084.75 0.0M
2023-08-18 1,084.43 1,091.24 1,081.22 1,088.10 0.0M
2023-08-17 1,083.32 1,090.44 1,070.41 1,088.85 0.0M
2023-08-16 1,094.15 1,095.37 1,087.48 1,087.48 0.0M
2023-08-15 1,116.24 1,117.52 1,108.00 1,109.31 0.0M
2023-08-14 1,119.95 1,132.74 1,111.18 1,114.36 0.0M
2023-08-10 1,112.54 1,119.73 1,096.88 1,119.44 0.0M
2023-08-09 1,129.67 1,131.19 1,116.68 1,117.81 0.0M
2023-08-08 1,122.94 1,129.39 1,118.49 1,121.04 0.0M
2023-08-07 1,118.79 1,122.48 1,113.12 1,122.39 0.0M
2023-08-04 1,121.97 1,131.26 1,117.10 1,123.79 0.0M
2023-08-03 1,159.51 1,160.01 1,129.20 1,130.17 0.0M
2023-08-02 1,166.09 1,201.70 1,161.47 1,178.26 0.0M
2023-08-01 1,168.62 1,177.03 1,167.73 1,175.41 0.0M
2023-07-31 1,157.19 1,165.29 1,152.24 1,162.77 0.0M
2023-07-28 1,142.67 1,147.19 1,125.31 1,146.20 0.0M
2023-07-27 1,142.79 1,152.24 1,139.27 1,151.54 0.0M
2023-07-26 1,154.93 1,154.93 1,142.90 1,149.45 0.0M
2023-07-25 1,138.98 1,156.55 1,136.35 1,156.55 0.0M
2023-07-24 1,124.34 1,134.88 1,122.26 1,131.08 0.0M
2023-07-21 1,113.73 1,118.96 1,106.75 1,116.62 0.0M
2023-07-20 1,115.36 1,118.52 1,110.38 1,113.77 0.0M
2023-07-19 1,114.83 1,116.41 1,108.82 1,116.22 0.0M
2023-07-18 1,101.33 1,106.84 1,097.14 1,102.60 0.0M
2023-07-14 1,107.96 1,108.42 1,096.73 1,102.39 0.0M
2023-07-13 1,096.84 1,105.26 1,092.96 1,098.13 0.0M
2023-07-12 1,105.27 1,105.35 1,087.38 1,090.44 0.0M
2023-07-11 1,102.31 1,106.93 1,096.99 1,099.42 0.0M
2023-07-10 1,108.96 1,108.96 1,092.95 1,096.54 0.0M
2023-07-07 1,098.80 1,109.19 1,095.62 1,099.65 0.0M
2023-07-06 1,121.38 1,123.21 1,109.22 1,112.10 0.0M
2023-07-05 1,124.01 1,132.72 1,119.49 1,132.72 0.0M
2023-07-04 1,129.27 1,134.13 1,127.91 1,129.01 0.0M
2023-07-03 1,122.44 1,131.76 1,122.44 1,128.47 0.0M
2023-06-30 1,115.63 1,118.57 1,106.34 1,114.67 0.0M
2023-06-29 1,118.79 1,128.82 1,114.57 1,117.39 0.0M
2023-06-28 1,100.16 1,113.60 1,097.56 1,113.60 0.0M
2023-06-27 1,100.45 1,101.77 1,085.19 1,091.73 0.0M
2023-06-26 1,096.41 1,103.93 1,089.51 1,094.51 0.0M
2023-06-23 1,112.56 1,116.25 1,083.99 1,091.98 0.0M
2023-06-22 1,117.21 1,124.25 1,114.93 1,116.81 0.0M
2023-06-21 1,099.18 1,116.60 1,098.20 1,115.35 0.0M
2023-06-20 1,112.00 1,114.90 1,105.63 1,109.29 0.0M
2023-06-19 1,144.95 1,144.95 1,114.20 1,117.72 0.0M
2023-06-16 1,134.32 1,144.81 1,132.18 1,138.33 0.0M
2023-06-15 1,131.65 1,143.06 1,129.68 1,136.72 0.0M
2023-06-14 1,116.18 1,142.97 1,115.78 1,139.37 0.0M
2023-06-13 1,094.54 1,106.18 1,093.51 1,102.25 0.0M
2023-06-12 1,089.33 1,095.45 1,088.59 1,092.91 0.0M
2023-06-09 1,079.58 1,087.03 1,079.58 1,085.64 0.0M
2023-06-08 1,087.29 1,090.44 1,068.63 1,074.42 0.0M
2023-06-07 1,095.61 1,100.50 1,081.37 1,081.37 0.0M
2023-06-06 1,070.31 1,087.51 1,066.31 1,087.51 0.0M
2023-06-05 1,074.87 1,082.14 1,074.04 1,080.18 0.0M
2023-06-02 1,038.08 1,058.16 1,036.08 1,057.79 0.0M
2023-06-01 1,030.50 1,035.67 1,028.47 1,034.37 0.0M
2023-05-31 1,043.80 1,047.30 1,035.28 1,035.28 0.0M
2023-05-30 1,056.13 1,060.74 1,051.45 1,058.76 0.0M
2023-05-29 1,067.13 1,069.38 1,059.22 1,060.19 0.0M
2023-05-26 1,055.09 1,056.59 1,049.51 1,050.51 0.0M
2023-05-25 1,055.07 1,059.60 1,052.11 1,056.51 0.0M
2023-05-24 1,066.74 1,069.39 1,062.10 1,063.85 0.0M
2023-05-23 1,073.36 1,077.37 1,062.35 1,066.13 0.0M
2023-05-22 1,062.48 1,069.67 1,055.51 1,069.67 0.0M
2023-05-19 1,060.15 1,065.29 1,056.66 1,059.39 0.0M
2023-05-18 1,056.01 1,058.21 1,050.07 1,058.21 0.0M
2023-05-17 1,053.78 1,057.35 1,045.09 1,046.42 0.0M
2023-05-16 1,067.94 1,068.65 1,054.43 1,058.52 0.0M
2023-05-15 1,047.16 1,062.01 1,044.73 1,061.53 0.0M
2023-05-12 1,059.50 1,062.03 1,048.07 1,048.47 0.0M
2023-05-11 1,091.80 1,093.85 1,057.62 1,058.40 0.0M
2023-05-10 1,119.78 1,119.85 1,104.53 1,106.44 0.0M
2023-05-09 1,109.44 1,114.46 1,105.44 1,114.46 0.0M
2023-05-08 1,104.94 1,109.28 1,097.89 1,107.31 0.0M
2023-05-02 1,105.56 1,106.30 1,097.01 1,100.57 0.0M
2023-05-01 1,107.69 1,108.06 1,099.94 1,104.15 0.0M
2023-04-28 1,095.91 1,096.13 1,088.43 1,096.13 0.0M
2023-04-27 1,077.55 1,088.17 1,076.98 1,087.38 0.0M
2023-04-26 1,075.07 1,081.48 1,072.31 1,080.15 0.0M
2023-04-25 1,099.62 1,102.66 1,087.44 1,087.45 0.0M
2023-04-24 1,098.12 1,098.12 1,094.17 1,095.52 0.0M
2023-04-21 1,095.09 1,104.58 1,094.76 1,099.57 0.0M
2023-04-20 1,102.82 1,109.05 1,102.82 1,108.18 0.0M
2023-04-19 1,107.21 1,111.91 1,106.11 1,110.67 0.0M
2023-04-18 1,102.73 1,105.73 1,097.23 1,102.35 0.0M
2023-04-17 1,103.09 1,106.54 1,096.34 1,105.77 0.0M
2023-04-14 1,095.40 1,104.41 1,095.40 1,102.61 0.0M
2023-04-13 1,096.18 1,096.61 1,091.36 1,094.88 0.0M
2023-04-12 1,103.18 1,104.47 1,097.93 1,099.85 0.0M
2023-04-11 1,090.74 1,098.36 1,084.57 1,097.48 0.0M
2023-04-10 1,085.39 1,086.14 1,076.54 1,079.29 0.0M
2023-04-07 1,064.50 1,070.77 1,064.39 1,070.42 0.0M
2023-04-06 1,068.94 1,070.17 1,061.06 1,064.10 0.0M
2023-04-05 1,089.72 1,090.49 1,079.69 1,081.68 0.0M
2023-04-04 1,108.23 1,112.23 1,101.44 1,105.37 0.0M
2023-04-03 1,100.34 1,104.37 1,095.51 1,104.23 0.0M
2023-03-31 1,094.18 1,103.81 1,094.13 1,095.54 0.0M
2023-03-30 1,091.21 1,093.27 1,078.98 1,086.08 0.0M
2023-03-29 1,092.58 1,099.73 1,089.93 1,099.73 0.0M
2023-03-28 1,080.02 1,088.94 1,078.83 1,083.91 0.0M
2023-03-27 1,071.68 1,073.33 1,064.77 1,071.22 0.0M
2023-03-24 1,069.51 1,069.51 1,059.79 1,064.59 0.0M
2023-03-23 1,053.18 1,070.76 1,049.19 1,070.26 0.0M
2023-03-22 1,061.22 1,061.22 1,053.61 1,059.17 0.0M
2023-03-20 1,044.36 1,056.24 1,042.27 1,042.71 0.0M
2023-03-17 1,058.07 1,058.11 1,040.10 1,049.99 0.0M
2023-03-16 1,068.24 1,068.89 1,045.12 1,052.82 0.0M
2023-03-15 1,088.20 1,093.49 1,082.44 1,090.34 0.0M
2023-03-14 1,086.88 1,087.31 1,067.08 1,072.54 0.0M
2023-03-13 1,113.73 1,113.73 1,096.14 1,104.79 0.0M
2023-03-10 1,134.28 1,138.09 1,125.05 1,128.45 0.0M
2023-03-09 1,143.68 1,147.46 1,140.75 1,145.24 0.0M
2023-03-08 1,135.63 1,138.46 1,130.78 1,133.52 0.0M
2023-03-07 1,130.06 1,146.70 1,130.06 1,145.94 0.0M
2023-03-06 1,133.82 1,136.43 1,130.86 1,132.70 0.0M
2023-03-03 1,126.35 1,132.55 1,120.42 1,128.12 0.0M
2023-03-02 1,127.44 1,141.86 1,122.38 1,122.77 0.0M
2023-03-01 1,096.06 1,114.71 1,096.06 1,113.96 0.0M
2023-02-28 1,105.78 1,107.35 1,090.07 1,090.74 0.0M
2023-02-27 1,093.47 1,101.55 1,093.47 1,100.28 0.0M
2023-02-24 1,097.64 1,101.13 1,091.27 1,097.29 0.0M
2023-02-22 1,115.20 1,116.56 1,100.73 1,103.52 0.0M
2023-02-21 1,109.74 1,123.40 1,108.78 1,120.76 0.0M
2023-02-20 1,106.02 1,106.06 1,096.79 1,102.32 0.0M
2023-02-17 1,094.36 1,103.53 1,094.36 1,103.53 0.0M
2023-02-16 1,099.58 1,104.43 1,098.73 1,103.12 0.0M
2023-02-15 1,096.91 1,097.94 1,090.75 1,095.94 0.0M
2023-02-14 1,090.14 1,093.04 1,085.64 1,089.44 0.0M
2023-02-13 1,082.88 1,083.14 1,072.36 1,078.74 0.0M
2023-02-10 1,099.32 1,105.65 1,090.58 1,092.05 0.0M
2023-02-09 1,086.69 1,098.72 1,086.49 1,097.71 0.0M
2023-02-08 1,087.08 1,087.90 1,075.77 1,083.77 0.0M
2023-02-07 1,088.43 1,091.35 1,084.33 1,087.99 0.0M
2023-02-06 1,094.30 1,097.70 1,089.96 1,094.46 0.0M
2023-02-03 1,079.15 1,086.58 1,075.94 1,079.76 0.0M
2023-02-02 1,090.15 1,092.90 1,077.49 1,082.51 0.0M
2023-02-01 1,101.60 1,104.26 1,092.36 1,092.87 0.0M
2023-01-31 1,094.43 1,102.17 1,093.98 1,096.60 0.0M
2023-01-30 1,098.54 1,100.22 1,089.93 1,094.80 0.0M
2023-01-27 1,106.76 1,106.76 1,097.27 1,103.05 0.0M
2023-01-26 1,107.61 1,110.39 1,099.87 1,105.07 0.0M
2023-01-25 1,093.23 1,107.10 1,093.07 1,104.70 0.0M
2023-01-24 1,090.34 1,104.11 1,089.82 1,098.14 0.0M
2023-01-23 1,087.32 1,087.62 1,080.27 1,083.86 0.0M
2023-01-20 1,062.40 1,076.37 1,055.95 1,076.32 0.0M
2023-01-19 1,071.76 1,074.75 1,059.25 1,061.06 0.0M
2023-01-18 1,061.11 1,085.83 1,056.08 1,075.51 0.0M
2023-01-17 1,049.55 1,061.99 1,047.70 1,059.05 0.0M
2023-01-16 1,053.00 1,056.13 1,042.54 1,043.31 0.0M
2023-01-13 1,073.41 1,076.23 1,064.48 1,066.02 0.0M
2023-01-12 1,062.26 1,080.47 1,062.26 1,075.40 0.0M
2023-01-11 1,049.66 1,055.47 1,046.98 1,054.14 0.0M
2023-01-10 1,032.38 1,045.10 1,030.96 1,040.28 0.0M
2023-01-06 1,009.81 1,027.01 1,007.35 1,023.90 0.0M
2023-01-05 1,010.58 1,014.94 1,002.92 1,007.56 0.0M
2023-01-04 1,023.96 1,024.91 1,008.72 1,009.69 0.0M